7,452$
-0,11%
Echtzeit-Aktienkurs Centrais Eletricas Brasileiras (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Centrais Eletricas Brasileiras (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 7,39 | 7,47 | 7,36 | 7,46 | 0,00% | 742.602,00 |
| 12.06.2025 | 7,44 | 7,50 | 7,42 | 7,46 | 0,13% | 1.236.043,00 |
| 11.06.2025 | 7,37 | 7,51 | 7,36 | 7,45 | 0,40% | 1.791.102,00 |
| 10.06.2025 | 7,43 | 7,53 | 7,40 | 7,42 | 0,95% | 1.730.243,00 |
| 09.06.2025 | 7,34 | 7,40 | 7,22 | 7,35 | -0,54% | 1.097.345,00 |
| 06.06.2025 | 7,44 | 7,44 | 7,33 | 7,39 | -0,27% | 784.533,00 |
| 05.06.2025 | 7,40 | 7,50 | 7,39 | 7,41 | 1,37% | 1.014.782,00 |
| 04.06.2025 | 7,45 | 7,49 | 7,31 | 7,31 | -1,22% | 888.072,00 |
| 03.06.2025 | 7,33 | 7,45 | 7,29 | 7,40 | 1,37% | 904.190,00 |
| 02.06.2025 | 7,37 | 7,38 | 7,26 | 7,30 | -0,41% | 1.126.231,00 |
| 30.05.2025 | 7,43 | 7,43 | 7,32 | 7,33 | -0,54% | 1.099.766,00 |
| 29.05.2025 | 7,33 | 7,45 | 7,31 | 7,37 | 0,82% | 921.989,00 |
| 28.05.2025 | 7,32 | 7,36 | 7,28 | 7,31 | -2,14% | 988.308,00 |
| 27.05.2025 | 7,46 | 7,53 | 7,44 | 7,47 | 0,95% | 1.393.089,00 |
| 23.05.2025 | 7,15 | 7,40 | 7,13 | 7,40 | 0,68% | 1.147.038,00 |
| 22.05.2025 | 7,31 | 7,55 | 7,28 | 7,35 | 0,96% | 2.130.467,00 |
| 21.05.2025 | 7,32 | 7,34 | 7,22 | 7,28 | -1,22% | 958.394,00 |
| 20.05.2025 | 7,39 | 7,41 | 7,34 | 7,37 | -1,34% | 956.419,00 |
| 19.05.2025 | 7,33 | 7,52 | 7,30 | 7,47 | 1,63% | 1.582.936,00 |
| 16.05.2025 | 7,24 | 7,38 | 7,18 | 7,35 | 0,14% | 1.018.462,00 |
| 15.05.2025 | 7,34 | 7,47 | 7,31 | 7,34 | -4,30% | 1.528.183,00 |
| 14.05.2025 | 7,69 | 7,74 | 7,62 | 7,67 | -0,52% | 1.317.473,00 |
| 13.05.2025 | 7,65 | 7,78 | 7,63 | 7,71 | 2,39% | 1.151.452,00 |
| 12.05.2025 | 7,52 | 7,57 | 7,47 | 7,53 | -1,95% | 680.507,00 |
| 09.05.2025 | 7,68 | 7,78 | 7,66 | 7,68 | 0,39% | 720.082,00 |
| 08.05.2025 | 7,58 | 7,78 | 7,56 | 7,65 | 2,55% | 1.074.927,00 |
| 07.05.2025 | 7,51 | 7,51 | 7,42 | 7,46 | -1,19% | 1.140.230,00 |
| 06.05.2025 | 7,54 | 7,60 | 7,48 | 7,55 | -0,53% | 887.458,00 |
| 05.05.2025 | 7,76 | 7,78 | 7,56 | 7,59 | -1,30% | 1.324.352,00 |
| 02.05.2025 | 7,75 | 7,80 | 7,62 | 7,69 | 0,52% | 1.203.747,00 |
| 01.05.2025 | 7,74 | 7,74 | 7,62 | 7,65 | -0,65% | 880.187,00 |
| 30.04.2025 | 7,65 | 7,75 | 7,61 | 7,70 | -0,65% | 1.678.790,00 |
| 29.04.2025 | 7,76 | 7,81 | 7,73 | 7,75 | 0,78% | 935.473,00 |
| 28.04.2025 | 7,72 | 7,77 | 7,63 | 7,69 | 0,92% | 1.198.186,00 |
| 25.04.2025 | 7,73 | 7,76 | 7,60 | 7,62 | -1,17% | 1.499.709,00 |
| 24.04.2025 | 7,63 | 7,75 | 7,56 | 7,71 | 3,35% | 1.709.892,00 |
| 23.04.2025 | 7,50 | 7,55 | 7,44 | 7,46 | 0,95% | 1.523.223,00 |
| 22.04.2025 | 7,27 | 7,42 | 7,27 | 7,39 | 1,93% | 889.897,00 |
| 21.04.2025 | 7,23 | 7,28 | 7,17 | 7,25 | 0,28% | 621.217,00 |
| 17.04.2025 | 7,03 | 7,32 | 7,01 | 7,23 | 2,99% | 1.392.370,00 |
| 16.04.2025 | 7,03 | 7,11 | 7,00 | 7,02 | -1,68% | 1.760.586,00 |
| 15.04.2025 | 7,19 | 7,21 | 7,11 | 7,14 | -0,97% | 1.227.209,00 |
| 14.04.2025 | 7,11 | 7,22 | 7,09 | 7,21 | 1,41% | 1.133.923,00 |
| 11.04.2025 | 7,05 | 7,11 | 6,97 | 7,11 | 1,14% | 1.593.057,00 |
| 10.04.2025 | 6,98 | 7,08 | 6,87 | 7,03 | -1,40% | 1.965.223,00 |
| 09.04.2025 | 6,73 | 7,16 | 6,69 | 7,13 | 4,85% | 1.867.880,00 |
| 08.04.2025 | 7,02 | 7,05 | 6,76 | 6,80 | -0,87% | 1.397.788,00 |
| 07.04.2025 | 6,76 | 7,05 | 6,71 | 6,86 | -1,44% | 2.093.769,00 |
| 04.04.2025 | 7,01 | 7,08 | 6,93 | 6,96 | -5,05% | 1.641.224,00 |
| 03.04.2025 | 7,34 | 7,45 | 7,28 | 7,33 | 2,95% | 1.444.133,00 |
| 02.04.2025 | 7,22 | 7,22 | 7,07 | 7,12 | -0,84% | 1.029.949,00 |
| 01.04.2025 | 7,11 | 7,23 | 7,08 | 7,18 | 1,13% | 1.631.001,00 |
| 31.03.2025 | 7,11 | 7,17 | 7,08 | 7,10 | -0,56% | 1.028.976,00 |
| 28.03.2025 | 7,20 | 7,20 | 7,09 | 7,14 | -1,65% | 1.282.110,00 |
| 27.03.2025 | 7,22 | 7,31 | 7,16 | 7,26 | -0,41% | 1.455.708,00 |
| 26.03.2025 | 7,31 | 7,33 | 7,20 | 7,29 | -0,55% | 1.257.815,00 |
| 25.03.2025 | 7,28 | 7,45 | 7,28 | 7,33 | 1,66% | 1.263.953,00 |
| 24.03.2025 | 7,22 | 7,30 | 7,20 | 7,21 | -1,50% | 1.239.280,00 |
| 21.03.2025 | 7,29 | 7,37 | 7,27 | 7,32 | -1,21% | 989.912,00 |
| 20.03.2025 | 7,43 | 7,49 | 7,34 | 7,41 | 0,14% | 836.432,00 |
| 19.03.2025 | 7,20 | 7,43 | 7,20 | 7,40 | 3,35% | 1.521.524,00 |
| 18.03.2025 | 7,13 | 7,22 | 7,06 | 7,16 | -0,14% | 598.805,00 |
| 17.03.2025 | 7,08 | 7,17 | 7,01 | 7,17 | 1,99% | 1.586.426,00 |
| 14.03.2025 | 6,84 | 7,08 | 6,82 | 7,03 | 2,63% | 1.429.074,00 |
| 13.03.2025 | 6,67 | 6,93 | 6,66 | 6,85 | 1,78% | 957.027,00 |
| 12.03.2025 | 6,69 | 6,77 | 6,65 | 6,73 | 0,00% | 1.468.718,00 |
| 11.03.2025 | 6,67 | 6,74 | 6,60 | 6,73 | 1,05% | 1.225.414,00 |
| 10.03.2025 | 6,68 | 6,78 | 6,63 | 6,66 | -0,89% | 2.016.892,00 |
| 07.03.2025 | 6,68 | 6,78 | 6,66 | 6,72 | 0,00% | 1.395.512,00 |
| 06.03.2025 | 6,75 | 6,87 | 6,70 | 6,72 | 1,66% | 1.670.331,00 |
| 05.03.2025 | 6,49 | 6,66 | 6,45 | 6,61 | 2,32% | 1.896.004,00 |
| 04.03.2025 | 6,52 | 6,53 | 6,38 | 6,46 | -1,07% | 2.334.863,00 |
| 03.03.2025 | 6,54 | 6,62 | 6,51 | 6,53 | 0,15% | 810.420,00 |
| 28.02.2025 | 6,75 | 6,80 | 6,50 | 6,52 | 1,87% | 1.774.930,00 |
| 27.02.2025 | 6,45 | 6,46 | 6,39 | 6,40 | -0,93% | 976.250,00 |
| 26.02.2025 | 6,48 | 6,53 | 6,41 | 6,46 | -1,67% | 1.317.159,00 |
| 25.02.2025 | 6,53 | 6,61 | 6,52 | 6,57 | 1,39% | 896.937,00 |
| 24.02.2025 | 6,60 | 6,62 | 6,44 | 6,48 | -1,67% | 1.102.472,00 |
| 21.02.2025 | 6,60 | 6,63 | 6,54 | 6,59 | -0,60% | 920.552,00 |
| 20.02.2025 | 6,64 | 6,66 | 6,58 | 6,63 | 0,00% | 589.842,00 |
| 19.02.2025 | 6,67 | 6,71 | 6,61 | 6,63 | -1,04% | 990.105,00 |
| 18.02.2025 | 6,79 | 6,83 | 6,69 | 6,70 | 1,35% | 1.214.718,00 |
| 17.02.2025 | 6,73 | 6,74 | 6,61 | 6,61 | 0,47% | - |
| 14.02.2025 | 6,50 | 6,64 | 6,48 | 6,58 | 4,11% | 988.746,00 |
| 13.02.2025 | 6,25 | 6,33 | 6,22 | 6,32 | 0,96% | 791.504,00 |
| 12.02.2025 | 6,16 | 6,30 | 6,15 | 6,26 | -0,16% | 1.117.731,00 |
| 11.02.2025 | 6,25 | 6,29 | 6,17 | 6,27 | 2,12% | 779.233,00 |
| 10.02.2025 | 6,10 | 6,18 | 6,09 | 6,14 | 1,82% | 640.363,00 |
| 07.02.2025 | 6,19 | 6,19 | 6,02 | 6,03 | -2,43% | 1.061.710,00 |
| 06.02.2025 | 6,22 | 6,25 | 6,15 | 6,18 | -0,32% | 603.246,00 |
| 05.02.2025 | 6,19 | 6,27 | 6,17 | 6,20 | -1,43% | 1.012.784,00 |
| 04.02.2025 | 6,25 | 6,32 | 6,22 | 6,29 | -0,16% | 922.055,00 |
| 03.02.2025 | 6,23 | 6,38 | 6,19 | 6,30 | 1,78% | 1.291.380,00 |
| 31.01.2025 | 6,31 | 6,32 | 6,18 | 6,19 | -0,64% | 995.379,00 |
| 30.01.2025 | 6,09 | 6,26 | 6,08 | 6,23 | 2,81% | 1.195.204,00 |
| 29.01.2025 | 6,11 | 6,16 | 6,04 | 6,06 | -1,14% | 815.047,00 |
| 28.01.2025 | 6,18 | 6,19 | 6,11 | 6,13 | -0,81% | 1.403.387,00 |
| 27.01.2025 | 6,08 | 6,18 | 5,99 | 6,18 | 4,39% | 1.718.509,00 |
| 24.01.2025 | 5,96 | 6,01 | 5,92 | 5,92 | 0,00% | 875.935,00 |
| 23.01.2025 | 5,91 | 6,00 | 5,88 | 5,92 | 0,00% | 1.281.973,00 |